Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.4680 | 0.4680 | 0.3660 | 0.3836 | 1,388,049 | -0.07(-15.75%) |
Sep 29, 2021 | 0.4850 | 0.4909 | 0.4465 | 0.4553 | 441,150 | -0.03(-6.12%) |
Sep 28, 2021 | 0.5210 | 0.5370 | 0.4646 | 0.4850 | 751,876 | -0.04(-6.91%) |
Sep 27, 2021 | 0.4700 | 0.5550 | 0.4404 | 0.5210 | 1,840,480 | +0.06(+12.04%) |
Sep 24, 2021 | 0.3780 | 0.4857 | 0.3550 | 0.4650 | 1,613,680 | +0.10(+27.68%) |
Sep 23, 2021 | 0.3345 | 0.3646 | 0.3200 | 0.3642 | 945,670 | +0.05(+15.40%) |
Sep 22, 2021 | 0.3250 | 0.3301 | 0.3055 | 0.3156 | 1,126,935 | +0.01(+3.68%) |
Sep 21, 2021 | 0.2912 | 0.3090 | 0.2900 | 0.3044 | 381,285 | +0.01(+4.97%) |
Sep 20, 2021 | 0.2971 | 0.2972 | 0.2820 | 0.2900 | 288,980 | -0.02(-7.76%) |
Sep 17, 2021 | 0.2878 | 0.3144 | 0.2878 | 0.3144 | 91,330 | +0.01(+3.39%) |
Sep 16, 2021 | 0.2993 | 0.3100 | 0.2963 | 0.3041 | 71,902 | -0.01(-1.78%) |
Sep 15, 2021 | 0.2895 | 0.3150 | 0.2895 | 0.3096 | 331,761 | +0.01(+3.41%) |
Sep 14, 2021 | 0.3200 | 0.3200 | 0.2994 | 0.2994 | 130,521 | -0.02(-4.95%) |
Sep 13, 2021 | 0.3293 | 0.3300 | 0.3150 | 0.3150 | 206,005 | -0.01(-2.57%) |
Sep 10, 2021 | 0.3126 | 0.3259 | 0.3126 | 0.3233 | 199,454 | -0.00(-0.31%) |
Sep 09, 2021 | 0.3035 | 0.3284 | 0.3035 | 0.3243 | 203,867 | +0.01(+2.01%) |
Sep 08, 2021 | 0.3060 | 0.3314 | 0.3000 | 0.3179 | 750,520 | +0.00(+0.60%) |
Sep 07, 2021 | 0.2870 | 0.3160 | 0.2843 | 0.3160 | 463,394 | +0.03(+9.95%) |
Sep 03, 2021 | 0.2923 | 0.2960 | 0.2751 | 0.2874 | 512,675 | +0.00(+1.55%) |
Sep 02, 2021 | 0.2920 | 0.2977 | 0.2681 | 0.2830 | 392,657 | +0.01(+5.56%) |
Sep 01, 2021 | 0.2699 | 0.2890 | 0.2498 | 0.2681 | 384,611 | -0.00(-1.22%) |
Aug 31, 2021 | 0.2864 | 0.2864 | 0.2714 | 0.2714 | 292,535 | -0.01(-4.97%) |
Aug 30, 2021 | 0.2755 | 0.3020 | 0.2755 | 0.2856 | 381,022 | -0.00(-1.31%) |
Aug 27, 2021 | 0.2874 | 0.2929 | 0.2775 | 0.2894 | 763,072 | -0.00(-0.79%) |
Aug 26, 2021 | 0.3050 | 0.3199 | 0.2917 | 0.2917 | 245,314 | -0.02(-5.96%) |
Aug 25, 2021 | 0.3154 | 0.3219 | 0.3011 | 0.3102 | 492,395 | -0.00(-0.58%) |
Aug 24, 2021 | 0.3200 | 0.3205 | 0.3093 | 0.3120 | 486,617 | -0.00(-0.06%) |
Aug 23, 2021 | 0.3282 | 0.3385 | 0.2920 | 0.3122 | 1,167,827 | -0.02(-4.70%) |
Aug 20, 2021 | 0.2896 | 0.3276 | 0.2841 | 0.3276 | 747,766 | +0.03(+11.66%) |
Aug 19, 2021 | 0.2926 | 0.2934 | 0.2843 | 0.2934 | 272,257 | -0.01(-2.20%) |
Aug 18, 2021 | 0.2870 | 0.3049 | 0.2870 | 0.3000 | 401,700 | -0.00(-0.99%) |
Aug 17, 2021 | 0.3099 | 0.3099 | 0.2962 | 0.3030 | 63,456 | -0.00(-0.33%) |
Aug 16, 2021 | 0.3000 | 0.3103 | 0.2867 | 0.3040 | 89,385 | +0.00(+1.40%) |
Aug 13, 2021 | 0.3000 | 0.3001 | 0.2880 | 0.2998 | 325,961 | +0.01(+4.10%) |
Aug 12, 2021 | 0.3129 | 0.3161 | 0.2840 | 0.2880 | 470,233 | -0.02(-6.46%) |
Aug 11, 2021 | 0.3174 | 0.3174 | 0.3050 | 0.3079 | 432,860 | -0.01(-2.19%) |
Aug 10, 2021 | 0.3420 | 0.3477 | 0.3113 | 0.3148 | 233,889 | -0.03(-9.46%) |
Aug 09, 2021 | 0.3780 | 0.3780 | 0.3450 | 0.3477 | 585,835 | -0.01(-2.08%) |
Aug 06, 2021 | 0.3819 | 0.3819 | 0.3500 | 0.3551 | 324,180 | +0.01(+1.75%) |
Aug 05, 2021 | 0.3310 | 0.3608 | 0.3197 | 0.3490 | 612,026 | +0.02(+6.76%) |
Aug 04, 2021 | 0.3100 | 0.3269 | 0.2700 | 0.3269 | 773,586 | +0.01(+3.55%) |
Aug 03, 2021 | 0.3070 | 0.3200 | 0.2822 | 0.3157 | 536,374 | +0.01(+2.17%) |
Aug 02, 2021 | 0.2650 | 0.3090 | 0.2650 | 0.3090 | 234,289 | +0.02(+8.50%) |
Jul 30, 2021 | 0.2890 | 0.2896 | 0.2848 | 0.2848 | 62,000 | +0.00(+1.71%) |
Jul 29, 2021 | 0.2745 | 0.2970 | 0.2740 | 0.2800 | 200,085 | +0.00(+0.00%) |
Jul 28, 2021 | 0.2821 | 0.2822 | 0.2628 | 0.2800 | 320,953 | -0.00(-1.55%) |
Jul 27, 2021 | 0.2689 | 0.2867 | 0.2650 | 0.2844 | 76,933 | +0.01(+3.19%) |
Jul 26, 2021 | 0.2704 | 0.2793 | 0.2650 | 0.2756 | 87,322 | +0.00(+0.40%) |
Jul 23, 2021 | 0.2808 | 0.2808 | 0.2671 | 0.2745 | 30,829 | -0.00(-1.51%) |
Jul 22, 2021 | 0.2630 | 0.2900 | 0.2630 | 0.2787 | 182,059 | -0.01(-2.76%) |
Jul 21, 2021 | 0.2727 | 0.2886 | 0.2700 | 0.2866 | 219,487 | +0.02(+6.86%) |
Jul 20, 2021 | 0.2735 | 0.2735 | 0.2430 | 0.2682 | 318,843 | +0.00(+1.67%) |
Jul 19, 2021 | 0.2600 | 0.2669 | 0.2500 | 0.2638 | 306,095 | -0.01(-2.15%) |
Jul 16, 2021 | 0.2920 | 0.2940 | 0.2588 | 0.2696 | 414,429 | -0.02(-5.83%) |
Jul 15, 2021 | 0.2628 | 0.2941 | 0.2550 | 0.2863 | 272,544 | +0.03(+10.16%) |
Jul 14, 2021 | 0.2705 | 0.2706 | 0.2597 | 0.2599 | 280,706 | -0.01(-4.45%) |
Jul 13, 2021 | 0.2795 | 0.2797 | 0.2715 | 0.2720 | 163,197 | -0.00(-1.73%) |
Jul 12, 2021 | 0.2627 | 0.2827 | 0.2627 | 0.2768 | 50,114 | -0.00(-1.49%) |
Jul 09, 2021 | 0.2700 | 0.3005 | 0.2700 | 0.2810 | 142,574 | +0.01(+2.03%) |
Jul 08, 2021 | 0.2750 | 0.2754 | 0.2650 | 0.2754 | 170,715 | -0.01(-1.78%) |
Jul 07, 2021 | 0.2774 | 0.2813 | 0.2668 | 0.2804 | 225,436 | +0.00(+1.15%) |
Jul 06, 2021 | 0.2902 | 0.2906 | 0.2715 | 0.2772 | 282,564 | -0.03(-9.11%) |
Jul 02, 2021 | 0.3030 | 0.3132 | 0.2948 | 0.3050 | 322,718 | -0.00(-0.81%) |